Anterogen.Co.,Ltd. (KOSDAQ:065660)
South Korea · Delayed Price · Currency is KRW 24,800
+50 (0.20%)
Aug 29, 2025, 9:29 AM KST
Anterogen.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24,400.00 | 24,900.00 | 24,250.00 | 24,800.00 | 24,800.00 | 1.64% | 4,980 |
| Aug 27, 2025 | 24,850.00 | 25,200.00 | 24,400.00 | 24,400.00 | 24,400.00 | -1.81% | 9,523 |
| Aug 26, 2025 | 25,000.00 | 25,000.00 | 24,050.00 | 24,850.00 | 24,850.00 | -0.60% | 9,370 |
| Aug 25, 2025 | 24,200.00 | 25,300.00 | 24,200.00 | 25,000.00 | 25,000.00 | 3.73% | 16,187 |
| Aug 22, 2025 | 23,150.00 | 24,550.00 | 23,150.00 | 24,100.00 | 24,100.00 | 3.66% | 7,735 |
| Aug 21, 2025 | 23,000.00 | 23,550.00 | 23,000.00 | 23,250.00 | 23,250.00 | 0.22% | 5,619 |
| Aug 20, 2025 | 23,900.00 | 23,900.00 | 22,750.00 | 23,200.00 | 23,200.00 | -3.33% | 26,019 |
| Aug 19, 2025 | 24,500.00 | 24,750.00 | 23,800.00 | 24,000.00 | 24,000.00 | -2.44% | 8,782 |
| Aug 18, 2025 | 25,250.00 | 25,400.00 | 24,300.00 | 24,600.00 | 24,600.00 | -2.19% | 14,066 |
| Aug 14, 2025 | 24,800.00 | 25,550.00 | 24,500.00 | 25,150.00 | 25,150.00 | 2.44% | 17,432 |
| Aug 13, 2025 | 24,500.00 | 25,250.00 | 24,400.00 | 24,550.00 | 24,550.00 | 0.61% | 9,081 |
| Aug 12, 2025 | 25,250.00 | 25,500.00 | 24,350.00 | 24,400.00 | 24,400.00 | -3.37% | 18,467 |
| Aug 11, 2025 | 24,650.00 | 25,550.00 | 24,550.00 | 25,250.00 | 25,250.00 | 2.23% | 24,208 |
| Aug 8, 2025 | 25,150.00 | 25,600.00 | 24,650.00 | 24,700.00 | 24,700.00 | -2.76% | 11,851 |
| Aug 7, 2025 | 24,000.00 | 25,950.00 | 23,800.00 | 25,400.00 | 25,400.00 | 5.83% | 30,800 |
| Aug 6, 2025 | 23,150.00 | 24,000.00 | 22,900.00 | 24,000.00 | 24,000.00 | 3.67% | 10,986 |
| Aug 5, 2025 | 22,600.00 | 23,800.00 | 22,600.00 | 23,150.00 | 23,150.00 | 2.66% | 10,427 |
| Aug 4, 2025 | 22,350.00 | 22,950.00 | 22,100.00 | 22,550.00 | 22,550.00 | 0.89% | 9,993 |
| Aug 1, 2025 | 23,500.00 | 23,650.00 | 22,250.00 | 22,350.00 | 22,350.00 | -4.89% | 34,513 |
| Jul 31, 2025 | 23,950.00 | 24,250.00 | 23,400.00 | 23,500.00 | 23,500.00 | -1.88% | 17,455 |
| Jul 30, 2025 | 23,650.00 | 24,100.00 | 23,350.00 | 23,950.00 | 23,950.00 | 1.48% | 26,360 |
| Jul 29, 2025 | 23,900.00 | 24,050.00 | 23,550.00 | 23,600.00 | 23,600.00 | -1.26% | 13,131 |
| Jul 28, 2025 | 25,000.00 | 25,000.00 | 23,850.00 | 23,900.00 | 23,900.00 | -3.82% | 27,792 |
| Jul 25, 2025 | 25,350.00 | 26,100.00 | 24,850.00 | 24,850.00 | 24,850.00 | -1.97% | 14,983 |
| Jul 24, 2025 | 25,650.00 | 26,100.00 | 25,200.00 | 25,350.00 | 25,350.00 | -1.17% | 18,352 |
| Jul 23, 2025 | 26,000.00 | 26,250.00 | 25,550.00 | 25,650.00 | 25,650.00 | -1.35% | 13,455 |
| Jul 22, 2025 | 26,400.00 | 27,350.00 | 25,800.00 | 26,000.00 | 26,000.00 | -1.14% | 26,214 |
| Jul 21, 2025 | 27,600.00 | 27,650.00 | 26,050.00 | 26,300.00 | 26,300.00 | -4.54% | 26,984 |
| Jul 18, 2025 | 26,900.00 | 28,100.00 | 26,900.00 | 27,550.00 | 27,550.00 | 2.61% | 35,679 |
| Jul 17, 2025 | 26,250.00 | 27,900.00 | 26,250.00 | 26,850.00 | 26,850.00 | - | 39,526 |
| Jul 16, 2025 | 25,100.00 | 27,100.00 | 25,000.00 | 26,850.00 | 26,850.00 | 7.19% | 42,459 |
| Jul 15, 2025 | 27,000.00 | 29,650.00 | 24,800.00 | 25,050.00 | 25,050.00 | -7.73% | 154,380 |
| Jul 14, 2025 | 27,500.00 | 27,950.00 | 26,000.00 | 27,150.00 | 27,150.00 | -2.51% | 66,213 |
| Jul 11, 2025 | 27,100.00 | 28,250.00 | 26,600.00 | 27,850.00 | 27,850.00 | 2.96% | 66,586 |
| Jul 10, 2025 | 27,100.00 | 27,500.00 | 25,050.00 | 27,050.00 | 27,050.00 | -1.28% | 88,062 |
| Jul 9, 2025 | 28,150.00 | 29,350.00 | 26,250.00 | 27,400.00 | 27,400.00 | -0.36% | 272,210 |
| Jul 8, 2025 | 22,400.00 | 28,800.00 | 22,400.00 | 27,500.00 | 27,500.00 | 22.77% | 448,858 |
| Jul 7, 2025 | 22,150.00 | 22,600.00 | 21,850.00 | 22,400.00 | 22,400.00 | 0.90% | 11,105 |
| Jul 4, 2025 | 22,750.00 | 23,350.00 | 22,050.00 | 22,200.00 | 22,200.00 | -2.42% | 17,953 |
| Jul 3, 2025 | 23,200.00 | 23,200.00 | 22,500.00 | 22,750.00 | 22,750.00 | -0.22% | 13,963 |
| Jul 2, 2025 | 22,650.00 | 23,450.00 | 22,350.00 | 22,800.00 | 22,800.00 | -0.22% | 27,566 |
| Jul 1, 2025 | 22,150.00 | 23,500.00 | 21,600.00 | 22,850.00 | 22,850.00 | 4.34% | 47,829 |
| Jun 30, 2025 | 21,350.00 | 22,750.00 | 20,750.00 | 21,900.00 | 21,900.00 | 2.58% | 47,827 |
| Jun 27, 2025 | 21,300.00 | 21,900.00 | 20,650.00 | 21,350.00 | 21,350.00 | -0.93% | 40,484 |
| Jun 26, 2025 | 21,300.00 | 21,800.00 | 20,700.00 | 21,550.00 | 21,550.00 | 1.89% | 14,613 |
| Jun 25, 2025 | 21,500.00 | 21,600.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.94% | 9,326 |
| Jun 24, 2025 | 21,250.00 | 21,900.00 | 20,500.00 | 21,350.00 | 21,350.00 | 0.47% | 30,343 |
| Jun 23, 2025 | 20,150.00 | 22,150.00 | 20,000.00 | 21,250.00 | 21,250.00 | 4.42% | 35,111 |
| Jun 20, 2025 | 20,400.00 | 20,750.00 | 19,990.00 | 20,350.00 | 20,350.00 | -0.25% | 12,323 |
| Jun 19, 2025 | 20,300.00 | 20,500.00 | 19,380.00 | 20,400.00 | 20,400.00 | 2.77% | 17,717 |